Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cal-Maine Foods IN (NQ: CALM )

55.50 -2.16 (-3.75%)
Streaming Delayed Price Updated: 10:57 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 2.406 2.413 2.343 2.413 389,648 +0.02(+0.73%)
Apr 28, 2005 2.438 2.441 2.396 2.396 438,869 -0.05(-1.87%)
Apr 27, 2005 2.445 2.494 2.434 2.441 215,830 -0.00(-0.14%)
Apr 26, 2005 2.424 2.480 2.406 2.445 268,724 +0.00(+0.14%)
Apr 25, 2005 2.441 2.483 2.420 2.441 474,602 -0.04(-1.42%)
Apr 22, 2005 2.459 2.497 2.410 2.476 472,976 -0.00(-0.14%)
Apr 21, 2005 2.480 2.511 2.417 2.480 780,275 +0.00(+0.14%)
Apr 20, 2005 2.494 2.529 2.441 2.476 771,489 +0.01(+0.57%)
Apr 19, 2005 2.497 2.554 2.424 2.462 907,223 -0.03(-1.27%)
Apr 18, 2005 2.504 2.529 2.494 2.494 402,542 -0.01(-0.56%)
Apr 15, 2005 2.698 2.701 2.494 2.508 1,358,582 -0.16(-6.05%)
Apr 14, 2005 2.733 2.763 2.652 2.669 911,601 -0.08(-2.94%)
Apr 13, 2005 2.771 2.799 2.750 2.750 439,382 -0.05(-1.76%)
Apr 12, 2005 2.813 2.845 2.771 2.799 1,642,186 -0.04(-1.24%)
Apr 11, 2005 2.856 2.912 2.792 2.835 442,445 -0.05(-1.71%)
Apr 08, 2005 2.757 2.912 2.715 2.884 1,011,724 +0.10(+3.53%)
Apr 07, 2005 2.796 2.796 2.726 2.785 409,172 +0.02(+0.63%)
Apr 06, 2005 2.768 2.799 2.722 2.768 260,776 -0.01(-0.51%)
Apr 05, 2005 2.803 2.842 2.712 2.782 589,211 -0.05(-1.61%)
Apr 04, 2005 2.806 2.842 2.764 2.828 725,997 +0.03(+1.00%)
Apr 01, 2005 2.792 2.813 2.698 2.799 564,701 +0.04(+1.40%)
Mar 31, 2005 2.733 2.785 2.701 2.761 306,000 +0.00(+0.00%)
Mar 30, 2005 2.691 2.761 2.652 2.761 811,151 +0.07(+2.48%)
Mar 29, 2005 2.589 2.698 2.589 2.694 1,523,170 +0.08(+3.09%)
Mar 28, 2005 2.778 2.965 2.589 2.613 3,745,428 -0.20(-7.12%)
Mar 24, 2005 2.817 2.870 2.792 2.813 578,848 -0.02(-0.62%)
Mar 23, 2005 2.905 3.003 2.810 2.831 765,360 -0.07(-2.42%)
Mar 22, 2005 2.975 3.017 2.884 2.901 615,272 -0.08(-2.71%)
Mar 21, 2005 3.014 3.105 2.968 2.982 559,306 -0.07(-2.41%)
Mar 18, 2005 3.203 3.203 3.045 3.056 523,721 -0.09(-2.79%)
Mar 17, 2005 3.077 3.172 3.003 3.144 720,856 +0.07(+2.40%)
Mar 16, 2005 2.979 3.203 2.979 3.070 1,349,344 +0.07(+2.22%)
Mar 15, 2005 3.052 3.141 2.989 3.003 772,184 -0.07(-2.40%)
Mar 14, 2005 3.161 3.231 3.056 3.077 882,858 -0.14(-4.26%)
Mar 11, 2005 3.242 3.284 3.112 3.214 413,662 -0.05(-1.61%)
Mar 10, 2005 3.333 3.337 3.231 3.267 476,635 -0.04(-1.27%)
Mar 09, 2005 3.386 3.386 3.284 3.309 451,860 -0.09(-2.79%)
Mar 08, 2005 3.323 3.411 3.323 3.404 281,285 +0.03(+0.94%)
Mar 07, 2005 3.375 3.439 3.326 3.372 385,078 -0.07(-1.94%)
Mar 04, 2005 3.488 3.530 3.361 3.439 791,105 -0.05(-1.51%)
Mar 03, 2005 3.614 3.614 3.491 3.491 513,221 -0.10(-2.74%)
Mar 02, 2005 3.565 3.642 3.551 3.590 874,272 +0.03(+0.79%)
Mar 01, 2005 3.439 3.706 3.439 3.562 1,455,092 +0.15(+4.32%)
Feb 28, 2005 3.460 3.481 3.354 3.414 941,648 -0.06(-1.62%)
Feb 25, 2005 3.337 3.470 3.298 3.470 840,990 +0.13(+4.00%)
Feb 24, 2005 3.337 3.372 3.277 3.337 774,920 +0.00(+0.00%)
Feb 23, 2005 3.295 3.397 3.207 3.337 1,061,168 +0.04(+1.06%)
Feb 22, 2005 3.519 3.548 3.200 3.302 2,440,019 -0.20(-5.81%)
Feb 18, 2005 3.516 3.611 3.505 3.505 951,408 -0.05(-1.48%)
Feb 17, 2005 3.551 3.614 3.530 3.558 875,439 -0.01(-0.39%)
Feb 16, 2005 3.576 3.618 3.541 3.572 769,012 -0.03(-0.78%)
Feb 15, 2005 3.607 3.685 3.572 3.600 1,112,286 -0.01(-0.29%)
Feb 14, 2005 3.699 3.716 3.597 3.611 417,343 -0.06(-1.72%)
Feb 11, 2005 3.681 3.695 3.572 3.674 899,778 +0.09(+2.55%)
Feb 10, 2005 3.642 3.674 3.565 3.583 534,893 -0.03(-0.87%)
Feb 09, 2005 3.632 3.723 3.586 3.614 574,990 -0.04(-1.05%)
Feb 08, 2005 3.822 3.822 3.635 3.653 1,824,800 -0.18(-4.60%)
Feb 07, 2005 3.969 4.001 3.744 3.829 1,428,490 -0.14(-3.54%)
Feb 04, 2005 4.004 4.025 3.952 3.969 478,724 -0.04(-0.88%)
Feb 03, 2005 4.127 4.215 3.941 4.004 544,704 -0.12(-2.98%)
Feb 02, 2005 4.211 4.250 4.127 4.127 555,642 -0.11(-2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.